[3355 東証2部] クリヤマホールディングス 日足 時系列データ

[3355 東証2部] クリヤマホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-082510.002510.002424.002508.003560087984600
2017-12-072442.002545.002429.002522.0042000104537200
2017-12-062382.002442.002380.002428.0042700103092900
2017-12-052329.002365.002278.002362.002970069364200
2017-12-042278.002347.002271.002330.0074200171825700
2017-12-012250.002270.002240.002256.001050023691800
2017-11-302267.002267.002217.002237.001130025320600
2017-11-292221.002270.002221.002267.001020022962200
2017-11-282245.002259.002205.002221.002610058279600
2017-11-272281.002287.002245.002245.003950089637800
2017-11-242212.002277.002201.002275.002770062087900
2017-11-222199.002219.002186.002217.002380052370500
2017-11-212168.002209.002155.002198.003100067865100
2017-11-202075.002148.002061.002138.003970083839500
2017-11-172055.002075.002034.002058.003670075373100
2017-11-161968.002073.001968.002052.002840057704800
2017-11-152025.002029.001961.001972.003580071376400
2017-11-142075.002075.001995.002005.0061600124338000
2017-11-132058.002080.002021.002080.0069900143461800
2017-11-101950.001955.001936.001950.002030039464600
2017-11-091980.002019.001953.001967.002780055266800
2017-11-081940.001980.001939.001980.001740034062200
2017-11-071940.001940.001930.001936.00670012965600
2017-11-061936.001945.001927.001927.00970018771300
2017-11-021948.001949.001925.001936.00860016645800
2017-11-011924.001944.001920.001933.002530048825200
2017-10-311879.001923.001869.001918.002650050438200
2017-10-301842.001860.001841.001857.001510027914700
2017-10-271832.001837.001816.001830.001010018477900
2017-10-261815.001838.001809.001825.001190021652600
2017-10-251841.001845.001812.001814.001790032846200
2017-10-241814.001836.001804.001834.002100038228600
2017-10-231855.001855.001819.001820.001260023140200
2017-10-201786.001849.001786.001841.001400025427000
2017-10-191797.001799.001779.001786.001960035032600
2017-10-181802.001830.001787.001797.002410043309100
2017-10-171827.001827.001801.001804.002890052336000
2017-10-161846.001846.001820.001820.002070037947800
2017-10-131836.001860.001811.001860.002550046916400
2017-10-121849.001857.001822.001833.001740032050200
2017-10-111875.001875.001818.001849.003360062097700
2017-10-101909.001909.001858.001873.001100020700600
2017-10-061891.001896.001860.001882.001390026147700
2017-10-051891.001928.001887.001888.001200022824600
2017-10-041880.001905.001879.001887.002980056523500
2017-10-031844.001901.001804.001871.0058300108088000
2017-10-021803.001828.001803.001828.00940017071500
2017-09-291825.001837.001778.001785.002090037679800
2017-09-281743.001838.001740.001815.003270058202300
2017-09-271734.001736.001718.001726.001350023276700
2017-09-261730.001734.001715.001734.001010017441500
2017-09-251750.001755.001706.001730.002730047195200
2017-09-221753.001756.001721.001723.001290022407100
2017-09-211769.001781.001750.001752.001070018927600
2017-09-201735.001760.001726.001752.001550027079800
2017-09-191759.001764.001720.001732.001920033397800
2017-09-151705.001736.001699.001719.002280039076200
2017-09-141728.001738.001691.001695.001480025395700
2017-09-131762.001762.001725.001725.00940016363400
2017-09-121750.001763.001745.001752.00940016456300
2017-09-111736.001753.001710.001726.00790013703800
2017-09-081705.001728.001705.001705.00960016472300
2017-09-071741.001741.001703.001719.00720012384700
2017-09-061701.001726.001682.001707.002670045526200
2017-09-051786.001812.001675.001705.005480095325900
2017-09-041877.001882.001780.001785.002910052769300
2017-09-011900.001921.001882.001902.002500047561600
2017-08-311890.001890.001880.001888.001100020760900
2017-08-301854.001890.001851.001890.001680031500800
2017-08-291815.001836.001814.001834.0052009475200
2017-08-281827.001866.001827.001853.00660012166100
2017-08-251797.001837.001780.001826.001140020639000
2017-08-241837.001837.001786.001808.001390025238900
2017-08-231850.001868.001835.001841.0047008697300
2017-08-221850.001850.001838.001845.001520028063400
2017-08-211850.001860.001835.001850.001500027754500
2017-08-181768.001828.001768.001828.001660029916800
2017-08-171803.001845.001783.001800.002770050291400
2017-08-161748.001775.001721.001775.001640028686100
2017-08-151761.001764.001721.001731.002650046068500
2017-08-141826.001826.001720.001721.005180090718100
2017-08-101892.001892.001873.001887.001320024841000
2017-08-091922.001922.001865.001867.001930036280400
2017-08-081926.001926.001893.001922.002170041346900
2017-08-071956.001969.001867.001926.0074300142798600
2017-08-042083.002089.002071.002080.0038007903500
2017-08-032100.002100.002058.002086.001330027738800
2017-08-022027.002135.002022.002089.004420092140300
2017-08-012141.002150.002029.002042.0049200102635900
2017-07-312150.002201.002143.002158.001690036559000
2017-07-282290.002290.002171.002190.002170047923100
2017-07-272280.002299.002278.002290.002020046200900
2017-07-262250.002300.002249.002282.002440055671200
2017-07-252284.002286.002238.002262.003120070886400
2017-07-242200.002296.002189.002288.003230072822300
2017-07-212133.002250.002113.002203.0047800105126900
2017-07-202165.002222.002138.002138.0063900139690100
2017-07-192000.002030.001990.002015.001410028385100
2017-07-182021.002041.002007.002008.001590032107900
2017-07-142020.002069.002020.002027.001780036274700
2017-07-132016.002030.002005.002028.001570031800800
2017-07-121990.002040.001990.002034.003520070718100
2017-07-111989.002000.001988.002000.003130062390500
2017-07-101960.001986.001941.001976.001620031855100
2017-07-071918.001953.001890.001947.001480028631000
2017-07-061947.001967.001927.001951.001210023579500
2017-07-051967.001970.001964.001964.0033006490800
2017-07-041980.001990.001975.001986.002040040433800
2017-07-031926.001983.001926.001966.002230043757200
2017-06-301941.001941.001917.001922.00970018704800
2017-06-291950.001979.001950.001963.001900037356300
2017-06-281962.001974.001950.001962.00640012546800
2017-06-271980.001980.001962.001962.0043008483300
2017-06-261963.001974.001958.001971.001810035651200
2017-06-231924.001945.001921.001944.001220023607000
2017-06-221930.001940.001914.001940.00790015247800
2017-06-211935.001941.001867.001940.001290024700500
2017-06-201975.001979.001955.001955.00760014962200
2017-06-191930.001973.001920.001965.002260044062000
2017-06-161920.001920.001888.001898.002770052669000
2017-06-151931.001931.001874.001884.001450027467600
2017-06-141901.001927.001877.001926.001190022752700
2017-06-131923.001925.001888.001891.002010038430200
2017-06-121964.001975.001955.001955.001630032017500
2017-06-091945.001950.001926.001947.001960038103000
2017-06-081866.001935.001862.001925.002390045624800
2017-06-071836.001870.001834.001860.001010018696500
2017-06-061835.001864.001830.001853.002380043890800
2017-06-051809.001840.001809.001823.002770050367500
2017-06-021805.001808.001795.001800.002620047239500
2017-06-011782.001810.001782.001790.002660047651100
2017-05-311768.001789.001768.001779.001120019884000
2017-05-301776.001784.001750.001782.001070018958900
2017-05-291783.001790.001750.001778.001340023789000
2017-05-261784.001798.001739.001790.001700030333900
2017-05-251748.001785.001746.001772.002000035218100
2017-05-241734.001749.001734.001742.001990034653400
2017-05-231727.001749.001721.001729.002400041551200
2017-05-221667.001744.001667.001740.002990050972000
2017-05-191664.001667.001651.001660.001750029107000
2017-05-181635.001666.001635.001664.003280054511200
2017-05-171663.001665.001655.001663.002670044362800
2017-05-161658.001663.001646.001660.001880031178500
2017-05-151660.001661.001647.001659.002500041470000
2017-05-121641.001660.001641.001660.0019003138500
2017-05-111660.001660.001644.001653.00700011580600
2017-05-101658.001659.001643.001647.0027004458200
2017-05-091647.001660.001647.001658.0034005637500
2017-05-081670.001670.001650.001660.00970016136000
2017-05-021645.001661.001645.001648.001120018559800
2017-05-011648.001665.001639.001658.00730012110600
2017-04-281649.001659.001649.001658.0056009255400
2017-04-271641.001662.001640.001645.001190019629000
2017-04-261649.001655.001645.001646.0014002306300
2017-04-251665.001665.001647.001660.00850014139200
2017-04-241642.001642.001625.001641.0057009346300
2017-04-211662.001662.001616.001642.0019003127300
2017-04-201673.001673.001649.001655.002300038172000
2017-04-191639.001683.001638.001657.002730045304200
2017-04-181648.001693.001628.001656.003580059298900
2017-04-171602.001620.001592.001618.002300036894500
2017-04-141529.001568.001529.001562.001140017649400
2017-04-131489.001569.001489.001514.001710025645000
2017-04-121512.001512.001475.001490.00810012061200
2017-04-111523.001523.001512.001512.0056008511700
2017-04-101540.001540.001526.001526.0034005223100
2017-04-071507.001541.001507.001531.0021003198000
2017-04-061523.001523.001499.001507.001250018793500
2017-04-051551.001551.001507.001523.00660010125200
2017-04-041631.001631.001531.001538.001520024112000
2017-04-031654.001659.001618.001625.00970015883900
2017-03-311659.001665.001653.001657.001730028680800
2017-03-301639.001656.001631.001654.00720011832600
2017-03-291639.001639.001622.001636.0011001796100
2017-03-281650.001654.001634.001639.0023003779800
2017-03-271642.001648.001628.001633.001390022794400
2017-03-241624.001658.001620.001649.001350022112200
2017-03-231607.001610.001591.001603.001670026722400
2017-03-221621.001629.001610.001620.001040016857000
2017-03-211650.001657.001630.001641.001700027975500
2017-03-171649.001665.001628.001637.001080017802200
2017-03-161635.001650.001615.001650.001010016560400
2017-03-151645.001678.001638.001653.003580059215100
2017-03-141620.001644.001618.001644.003090050351700
2017-03-131585.001605.001585.001601.001780028394000
2017-03-101588.001600.001565.001569.001590025165700
2017-03-091600.001600.001590.001599.001070017086600
2017-03-081603.001603.001580.001594.00890014161900
2017-03-071601.001601.001587.001592.0041006535400
2017-03-061593.001608.001587.001590.001170018665200
2017-03-031576.001587.001571.001585.001320020856800
2017-03-021568.001575.001560.001568.001590024898900
2017-03-011512.001550.001508.001547.002160032967200
2017-02-281523.001527.001517.001527.001200018265600
2017-02-271520.001522.001504.001514.00960014530200
2017-02-241525.001525.001506.001522.001200018237800
2017-02-231515.001532.001515.001525.001240018833800
2017-02-221545.001549.001500.001515.002540038779300
2017-02-211480.001547.001465.001547.004150062441200
2017-02-201506.001512.001441.001465.005610082497800
2017-02-171537.001537.001490.001506.003940059521900
2017-02-161579.001579.001531.001553.002190033947800
2017-02-151601.001610.001482.001542.004420068588200
2017-02-141628.001645.001595.001599.003330053860500
2017-02-131650.001654.001620.001628.005150084396900
2017-02-101772.001794.001761.001765.00830014749700
2017-02-091795.001795.001761.001774.00990017574700
2017-02-081791.001800.001780.001799.00790014119400
2017-02-071785.001793.001763.001785.001130020093300
2017-02-061820.001820.001788.001793.001230022146000
2017-02-031820.001847.001815.001815.001150021048700
2017-02-021840.001855.001821.001827.001140020957900
2017-02-011839.001851.001827.001838.001420026150000
2017-01-311845.001871.001820.001843.002550047216300
2017-01-301830.001886.001828.001885.002830052463800
2017-01-271806.001831.001800.001800.001520027563300
2017-01-261770.001833.001730.001833.005530099575900
2017-01-251745.001758.001716.001730.001070018660000
2017-01-241740.001745.001708.001745.001370023714600
2017-01-231742.001745.001725.001741.001170020341600
2017-01-201740.001760.001732.001759.00730012755500
2017-01-191741.001760.001733.001744.001280022324200
2017-01-181730.001745.001725.001740.001140019751700
2017-01-171755.001765.001703.001744.002250039459500
2017-01-161750.001755.001708.001752.002350040943000
2017-01-131745.001748.001731.001742.00870015128100
2017-01-121724.001746.001707.001746.001830031699100
2017-01-111711.001741.001711.001724.001190020510900
2017-01-101766.001769.001683.001704.004220072842700
2017-01-061760.001770.001757.001766.001520026787000
2017-01-051761.001776.001743.001775.002440042996400
2017-01-041759.001790.001737.001760.003640063950600
2016-12-301664.001688.001654.001678.00820013702700
2016-12-291692.001692.001650.001662.001830030512100
2016-12-281701.001713.001678.001700.001040017710100
2016-12-271709.001735.001699.001728.001600027485600
2016-12-261758.001760.001702.001710.001810031355500
2016-12-221772.001772.001738.001760.002330041087100
2016-12-211760.001788.001753.001769.002510044375500
2016-12-201723.001770.001719.001758.001310022877700
2016-12-191790.001794.001701.001723.004100071265400
2016-12-161799.001800.001761.001782.003960070859900
2016-12-151745.001787.001716.001787.0077000135408200
2016-12-141698.001700.001686.001694.002430041151900
2016-12-131745.001750.001650.001676.004410074657700
2016-12-121722.001828.001722.001755.004170073943200
2016-12-091744.001780.001650.001760.0061900107685900
2016-12-081721.001728.001610.001682.004450075390700
2016-12-071565.001714.001565.001681.0072700119879500
2016-12-061469.001590.001469.001565.005890088684700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter